3.25
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.18 | 3.18 | 3.18 | 3.18 | 22.3K |
| 09:31 | 3.17 | 3.17 | 3.17 | 3.17 | 2.8K |
| 09:32 | 3.18 | 3.18 | 3.18 | 3.18 | 2.5K |
| 09:33 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 09:34 | 3.18 | 3.20 | 3.18 | 3.20 | 22.7K |
| 09:35 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 09:36 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 09:37 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 09:38 | 3.18 | 3.18 | 3.18 | 3.18 | 0.5K |
| 09:39 | 3.19 | 3.19 | 3.19 | 3.19 | 2.4K |
| 09:40 | 3.18 | 3.19 | 3.18 | 3.19 | 5.0K |
| 09:41 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 09:42 | 3.18 | 3.18 | 3.18 | 3.18 | 0.6K |
| 09:43 | 3.18 | 3.19 | 3.18 | 3.18 | 0.7K |
| 09:44 | 3.19 | 3.19 | 3.18 | 3.18 | 0.5K |
| 09:45 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 09:46 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 09:47 | 3.18 | 3.18 | 3.17 | 3.17 | 5.2K |
| 09:48 | 3.16 | 3.17 | 3.16 | 3.16 | 0.6K |
| 09:49 | 3.17 | 3.17 | 3.16 | 3.16 | 8.0K |
| 09:50 | 3.15 | 3.17 | 3.15 | 3.16 | 3.2K |
| 09:51 | 3.16 | 3.16 | 3.16 | 3.16 | 0.5K |
| 09:52 | 3.17 | 3.17 | 3.16 | 3.16 | 0.7K |
| 09:53 | 3.17 | 3.17 | 3.16 | 3.16 | 6.2K |
| 09:54 | 3.16 | 3.17 | 3.16 | 3.17 | 0.5K |
| 09:55 | 3.16 | 3.17 | 3.16 | 3.17 | 0.9K |
| 09:56 | 3.16 | 3.17 | 3.16 | 3.17 | 0.4K |
| 09:57 | 3.16 | 3.16 | 3.16 | 3.16 | 0.5K |
| 09:58 | 3.16 | 3.16 | 3.16 | 3.16 | 0.2K |
| 09:59 | 3.16 | 3.16 | 3.16 | 3.16 | 3.1K |
| 10:00 | 3.17 | 3.17 | 3.16 | 3.16 | 1.2K |
| 10:01 | 3.16 | 3.17 | 3.16 | 3.16 | 5.1K |
| 10:03 | 3.16 | 3.16 | 3.16 | 3.16 | 0.1K |
| 10:04 | 3.16 | 3.16 | 3.16 | 3.16 | 0.3K |
| 10:06 | 3.17 | 3.17 | 3.17 | 3.17 | 0.6K |
| 10:08 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 10:09 | 3.17 | 3.18 | 3.17 | 3.18 | 5.8K |
| 10:10 | 3.18 | 3.18 | 3.18 | 3.18 | 1.1K |
| 10:13 | 3.18 | 3.18 | 3.17 | 3.18 | 7.2K |
| 10:14 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 10:15 | 3.18 | 3.18 | 3.17 | 3.18 | 6.0K |
| 10:16 | 3.18 | 3.18 | 3.18 | 3.18 | 6.0K |
| 10:18 | 3.18 | 3.18 | 3.17 | 3.17 | 15.3K |
| 10:20 | 3.16 | 3.17 | 3.16 | 3.17 | 11.5K |
| 10:21 | 3.16 | 3.17 | 3.16 | 3.17 | 3.4K |
| 10:23 | 3.16 | 3.16 | 3.16 | 3.16 | 0.2K |
| 10:24 | 3.17 | 3.17 | 3.17 | 3.17 | 1.5K |
| 10:25 | 3.17 | 3.17 | 3.17 | 3.17 | 2.0K |
| 10:27 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 10:28 | 3.16 | 3.17 | 3.16 | 3.17 | 0.8K |
| 10:29 | 3.17 | 3.17 | 3.17 | 3.17 | 1.8K |
| 10:30 | 3.16 | 3.17 | 3.16 | 3.17 | 0.4K |
| 10:31 | 3.17 | 3.17 | 3.17 | 3.17 | 7.2K |
| 10:34 | 3.17 | 3.17 | 3.17 | 3.17 | 1.0K |
| 10:35 | 3.17 | 3.17 | 3.16 | 3.16 | 1.6K |
| 10:36 | 3.17 | 3.17 | 3.16 | 3.16 | 8.0K |
| 10:37 | 3.17 | 3.17 | 3.17 | 3.17 | 5.7K |
| 10:39 | 3.17 | 3.17 | 3.17 | 3.17 | 1.3K |
| 10:41 | 3.17 | 3.17 | 3.17 | 3.17 | 6.2K |
| 10:42 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 10:43 | 3.17 | 3.17 | 3.17 | 3.17 | 2.3K |
| 10:44 | 3.17 | 3.17 | 3.16 | 3.16 | 1.7K |
| 10:45 | 3.16 | 3.16 | 3.16 | 3.16 | 6.0K |
| 10:46 | 3.17 | 3.18 | 3.17 | 3.18 | 3.0K |
| 10:47 | 3.17 | 3.17 | 3.17 | 3.17 | 0.9K |
| 10:48 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 10:49 | 3.17 | 3.17 | 3.17 | 3.17 | 1.5K |
| 10:50 | 3.17 | 3.18 | 3.17 | 3.17 | 1.1K |
| 10:51 | 3.17 | 3.18 | 3.17 | 3.17 | 2.5K |
| 10:53 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 10:54 | 3.18 | 3.18 | 3.18 | 3.18 | 0.5K |
| 10:56 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 10:57 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 10:58 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 11:00 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 11:02 | 3.18 | 3.18 | 3.17 | 3.17 | 0.4K |
| 11:03 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 11:04 | 3.17 | 3.17 | 3.17 | 3.17 | 1.1K |
| 11:05 | 3.17 | 3.17 | 3.17 | 3.17 | 5.9K |
| 11:06 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 11:09 | 3.16 | 3.16 | 3.16 | 3.16 | 0.2K |
| 11:11 | 3.17 | 3.17 | 3.17 | 3.17 | 1.6K |
| 11:13 | 3.17 | 3.17 | 3.16 | 3.16 | 0.9K |
| 11:14 | 3.17 | 3.17 | 3.17 | 3.17 | 0.8K |
| 11:17 | 3.16 | 3.16 | 3.16 | 3.16 | 0.5K |
| 11:18 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 11:19 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 11:20 | 3.16 | 3.16 | 3.16 | 3.16 | 1.0K |
| 11:23 | 3.16 | 3.16 | 3.16 | 3.16 | 0.1K |
| 11:24 | 3.17 | 3.17 | 3.17 | 3.17 | 0.9K |
| 11:31 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 11:32 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 11:34 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 11:36 | 3.16 | 3.16 | 3.16 | 3.16 | 13.5K |
| 11:38 | 3.16 | 3.16 | 3.16 | 3.16 | 1.5K |
| 11:40 | 3.16 | 3.16 | 3.15 | 3.15 | 1.3K |
| 11:41 | 3.16 | 3.16 | 3.16 | 3.16 | 0.1K |
| 11:42 | 3.16 | 3.16 | 3.16 | 3.16 | 0.1K |
| 11:44 | 3.15 | 3.16 | 3.15 | 3.16 | 1.6K |
| 11:47 | 3.15 | 3.15 | 3.15 | 3.15 | 0.4K |
| 11:49 | 3.16 | 3.16 | 3.15 | 3.15 | 6.7K |
| 11:50 | 3.16 | 3.16 | 3.16 | 3.16 | 3.0K |
| 11:51 | 3.16 | 3.16 | 3.15 | 3.15 | 7.4K |
| 11:52 | 3.15 | 3.15 | 3.14 | 3.14 | 23.5K |
| 11:53 | 3.14 | 3.18 | 3.14 | 3.18 | 118.5K |
| 11:54 | 3.18 | 3.18 | 3.18 | 3.18 | 0.7K |
| 11:55 | 3.18 | 3.20 | 3.18 | 3.20 | 76.4K |
| 11:56 | 3.20 | 3.21 | 3.20 | 3.21 | 6.0K |
| 11:57 | 3.21 | 3.21 | 3.21 | 3.21 | 2.5K |
| 11:58 | 3.21 | 3.21 | 3.20 | 3.20 | 15.1K |
| 12:00 | 3.20 | 3.21 | 3.20 | 3.20 | 2.9K |
| 12:01 | 3.19 | 3.19 | 3.19 | 3.19 | 5.6K |
| 12:04 | 3.19 | 3.19 | 3.19 | 3.19 | 0.6K |
| 12:05 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 12:06 | 3.17 | 3.17 | 3.17 | 3.17 | 6.3K |
| 12:07 | 3.16 | 3.16 | 3.16 | 3.16 | 0.7K |
| 12:08 | 3.16 | 3.16 | 3.16 | 3.16 | 1.8K |
| 12:12 | 3.16 | 3.16 | 3.16 | 3.16 | 1.2K |
| 12:15 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 12:16 | 3.17 | 3.17 | 3.17 | 3.17 | 2.3K |
| 12:18 | 3.17 | 3.17 | 3.17 | 3.17 | 1.9K |
| 12:19 | 3.17 | 3.17 | 3.17 | 3.17 | 0.6K |
| 12:20 | 3.17 | 3.17 | 3.17 | 3.17 | 4.9K |
| 12:22 | 3.17 | 3.17 | 3.16 | 3.16 | 3.1K |
| 12:23 | 3.17 | 3.17 | 3.17 | 3.17 | 2.1K |
| 12:24 | 3.16 | 3.17 | 3.16 | 3.17 | 0.7K |
| 12:25 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 12:26 | 3.16 | 3.16 | 3.16 | 3.16 | 0.1K |
| 12:28 | 3.20 | 3.20 | 3.20 | 3.20 | 21.9K |
| 12:31 | 3.21 | 3.21 | 3.21 | 3.21 | 5.7K |
| 12:40 | 3.20 | 3.20 | 3.20 | 3.20 | 2.4K |
| 12:41 | 3.20 | 3.20 | 3.20 | 3.20 | 9.0K |
| 12:43 | 3.20 | 3.20 | 3.20 | 3.20 | 2.4K |
| 12:44 | 3.21 | 3.21 | 3.21 | 3.21 | 3.0K |
| 12:45 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 12:46 | 3.20 | 3.20 | 3.20 | 3.20 | 1.4K |
| 12:50 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 12:52 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 12:53 | 3.21 | 3.21 | 3.20 | 3.20 | 2.3K |
| 12:55 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 12:56 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 12:57 | 3.20 | 3.20 | 3.20 | 3.20 | 0.5K |
| 13:00 | 3.20 | 3.20 | 3.20 | 3.20 | 2.2K |
| 13:03 | 3.21 | 3.21 | 3.20 | 3.20 | 1.8K |
| 13:09 | 3.20 | 3.20 | 3.20 | 3.20 | 0.7K |
| 13:10 | 3.20 | 3.21 | 3.20 | 3.21 | 0.3K |
| 13:11 | 3.21 | 3.21 | 3.20 | 3.20 | 0.9K |
| 13:12 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 13:14 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 13:16 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 13:17 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 13:19 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 13:20 | 3.21 | 3.21 | 3.21 | 3.21 | 0.8K |
| 13:25 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 13:29 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 13:30 | 3.20 | 3.20 | 3.20 | 3.20 | 0.5K |
| 13:34 | 3.21 | 3.21 | 3.21 | 3.21 | 0.7K |
| 13:45 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 13:47 | 3.21 | 3.21 | 3.21 | 3.21 | 1.2K |
| 13:51 | 3.20 | 3.20 | 3.20 | 3.20 | 5.5K |
| 13:52 | 3.20 | 3.20 | 3.20 | 3.20 | 1.5K |
| 14:00 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 14:01 | 3.20 | 3.20 | 3.20 | 3.20 | 0.7K |
| 14:07 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 14:08 | 3.20 | 3.20 | 3.20 | 3.20 | 0.5K |
| 14:10 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 14:14 | 3.20 | 3.20 | 3.20 | 3.20 | 1.1K |
| 14:15 | 3.20 | 3.20 | 3.20 | 3.20 | 0.7K |
| 14:18 | 3.20 | 3.20 | 3.20 | 3.20 | 0.1K |
| 14:19 | 3.20 | 3.20 | 3.20 | 3.20 | 0.8K |
| 14:21 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 14:22 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 14:24 | 3.20 | 3.20 | 3.20 | 3.20 | 0.9K |
| 14:25 | 3.21 | 3.21 | 3.21 | 3.21 | 0.6K |
| 14:27 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 14:28 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 14:29 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 14:31 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 14:33 | 3.21 | 3.21 | 3.20 | 3.20 | 1.2K |
| 14:40 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 14:42 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 14:43 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 14:47 | 3.21 | 3.21 | 3.21 | 3.21 | 1.0K |
| 14:48 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 14:49 | 3.21 | 3.21 | 3.21 | 3.21 | 0.7K |
| 14:53 | 3.20 | 3.20 | 3.20 | 3.20 | 0.5K |
| 14:54 | 3.21 | 3.21 | 3.21 | 3.21 | 0.6K |
| 14:55 | 3.21 | 3.21 | 3.20 | 3.21 | 17.9K |
| 14:56 | 3.21 | 3.21 | 3.20 | 3.20 | 20.1K |
| 15:00 | 3.21 | 3.21 | 3.21 | 3.21 | 0.8K |
| 15:04 | 3.21 | 3.21 | 3.21 | 3.21 | 35.1K |
| 15:05 | 3.21 | 3.21 | 3.21 | 3.21 | 12.0K |
| 15:07 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 15:08 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 15:10 | 3.22 | 3.22 | 3.22 | 3.22 | 0.7K |
| 15:15 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 15:16 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 15:17 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 15:18 | 3.22 | 3.22 | 3.22 | 3.22 | 0.7K |
| 15:19 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 15:20 | 3.22 | 3.22 | 3.22 | 3.22 | 0.8K |
| 15:21 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 15:22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.7K |
| 15:24 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 15:25 | 3.21 | 3.21 | 3.21 | 3.21 | 6.9K |
| 15:26 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 15:27 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 15:30 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 15:34 | 3.21 | 3.21 | 3.20 | 3.21 | 5.1K |
| 15:36 | 3.21 | 3.21 | 3.21 | 3.21 | 0.8K |
| 15:37 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 15:38 | 3.21 | 3.21 | 3.21 | 3.21 | 0.8K |
| 15:39 | 3.21 | 3.21 | 3.21 | 3.21 | 0.6K |
| 15:41 | 3.20 | 3.20 | 3.20 | 3.20 | 0.9K |
| 15:42 | 3.21 | 3.21 | 3.21 | 3.21 | 1.0K |
| 15:43 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 15:44 | 3.21 | 3.21 | 3.21 | 3.21 | 1.7K |
| 15:45 | 3.21 | 3.21 | 3.21 | 3.21 | 3.1K |
| 15:46 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 15:47 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 15:48 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 15:49 | 3.21 | 3.21 | 3.21 | 3.21 | 0.6K |
| 15:50 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 15:51 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 15:52 | 3.21 | 3.21 | 3.20 | 3.21 | 1.2K |
| 15:53 | 3.21 | 3.21 | 3.21 | 3.21 | 2.1K |
| 15:54 | 3.21 | 3.22 | 3.21 | 3.22 | 4.4K |
| 15:55 | 3.22 | 3.22 | 3.22 | 3.22 | 0.9K |
| 15:56 | 3.22 | 3.22 | 3.22 | 3.22 | 0.9K |
| 15:57 | 3.22 | 3.22 | 3.21 | 3.22 | 7.8K |
| 15:58 | 3.21 | 3.22 | 3.21 | 3.22 | 5.2K |
| 15:59 | 3.22 | 3.22 | 3.21 | 3.21 | 108.0K |